Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 37.25 | 38.14 | 36.90 | 38.14 | 3,887,211 | +1.02(+2.75%) |
Jun 29, 2016 | 36.95 | 37.58 | 36.58 | 37.12 | 5,756,342 | +0.30(+0.82%) |
Jun 28, 2016 | 36.40 | 36.83 | 35.98 | 36.82 | 3,591,256 | +1.06(+2.96%) |
Jun 27, 2016 | 37.18 | 37.25 | 35.46 | 35.76 | 5,703,243 | -1.92(-5.10%) |
Jun 24, 2016 | 38.51 | 39.30 | 37.37 | 37.68 | 10,868,892 | -2.30(-5.75%) |
Jun 23, 2016 | 40.72 | 41.37 | 39.55 | 39.98 | 3,868,525 | -0.51(-1.27%) |
Jun 22, 2016 | 40.27 | 40.79 | 39.81 | 40.50 | 2,477,210 | +0.46(+1.15%) |
Jun 21, 2016 | 41.12 | 41.14 | 39.75 | 40.04 | 5,345,712 | -1.21(-2.94%) |
Jun 20, 2016 | 41.05 | 42.04 | 41.02 | 41.25 | 4,983,681 | +0.40(+0.97%) |
Jun 17, 2016 | 41.39 | 42.57 | 40.71 | 40.85 | 11,561,797 | -0.58(-1.40%) |
Jun 16, 2016 | 38.79 | 41.80 | 38.13 | 41.43 | 11,515,925 | +2.62(+6.75%) |
Jun 15, 2016 | 38.09 | 39.47 | 37.99 | 38.81 | 3,823,931 | +0.91(+2.40%) |
Jun 14, 2016 | 37.89 | 38.53 | 37.29 | 37.90 | 3,518,804 | -0.03(-0.07%) |
Jun 13, 2016 | 38.46 | 38.97 | 37.90 | 37.93 | 3,115,160 | -0.35(-0.91%) |
Jun 10, 2016 | 39.91 | 40.14 | 37.89 | 38.28 | 6,193,365 | -2.18(-5.38%) |
Jun 09, 2016 | 40.17 | 40.64 | 39.66 | 40.46 | 3,199,811 | -0.15(-0.36%) |
Jun 08, 2016 | 40.75 | 41.18 | 40.50 | 40.60 | 2,184,039 | -0.14(-0.34%) |
Jun 07, 2016 | 41.29 | 41.42 | 40.68 | 40.74 | 3,634,833 | -0.65(-1.56%) |
Jun 06, 2016 | 40.99 | 41.51 | 40.34 | 41.39 | 3,955,259 | +0.39(+0.96%) |
Jun 03, 2016 | 40.80 | 41.16 | 39.79 | 40.99 | 3,020,587 | -0.08(-0.20%) |
Jun 02, 2016 | 40.67 | 41.09 | 40.19 | 41.08 | 2,948,484 | +0.46(+1.14%) |
Jun 01, 2016 | 40.16 | 40.61 | 39.39 | 40.61 | 3,480,545 | +0.19(+0.47%) |
May 31, 2016 | 40.30 | 40.50 | 39.70 | 40.42 | 5,431,196 | +0.12(+0.29%) |
May 27, 2016 | 38.93 | 40.30 | 40.30 | 40.30 | 6,074,633 | +1.56(+4.02%) |
May 26, 2016 | 38.29 | 38.85 | 38.08 | 38.74 | 3,603,027 | +0.49(+1.29%) |
May 25, 2016 | 37.75 | 38.45 | 37.68 | 38.25 | 3,703,531 | +0.63(+1.67%) |
May 24, 2016 | 36.62 | 37.70 | 36.62 | 37.62 | 4,168,329 | +1.23(+3.38%) |
May 23, 2016 | 36.45 | 37.33 | 36.35 | 36.39 | 4,490,441 | +0.82(+2.30%) |
May 20, 2016 | 35.06 | 35.77 | 35.00 | 35.57 | 2,040,543 | +0.58(+1.67%) |
May 19, 2016 | 35.13 | 35.42 | 34.57 | 34.99 | 2,164,419 | -0.41(-1.16%) |
May 18, 2016 | 35.71 | 35.91 | 34.84 | 35.40 | 2,620,135 | -0.51(-1.42%) |
May 17, 2016 | 35.80 | 36.79 | 35.70 | 35.91 | 2,336,569 | +0.08(+0.23%) |
May 16, 2016 | 36.07 | 36.44 | 35.34 | 35.83 | 2,745,271 | -0.18(-0.51%) |
May 13, 2016 | 36.28 | 36.56 | 35.81 | 36.01 | 1,818,808 | -0.36(-1.00%) |
May 12, 2016 | 37.20 | 37.81 | 36.00 | 36.38 | 1,832,572 | -0.49(-1.33%) |
May 11, 2016 | 37.00 | 37.31 | 36.65 | 36.87 | 1,966,366 | -0.52(-1.39%) |
May 10, 2016 | 36.94 | 37.50 | 36.60 | 37.39 | 2,622,632 | +0.56(+1.51%) |
May 09, 2016 | 37.63 | 38.26 | 36.79 | 36.83 | 2,721,531 | -0.81(-2.15%) |
May 06, 2016 | 37.44 | 37.96 | 37.26 | 37.64 | 2,041,487 | -0.10(-0.27%) |
May 05, 2016 | 37.84 | 38.45 | 37.16 | 37.74 | 3,196,866 | +0.24(+0.63%) |
May 04, 2016 | 37.54 | 38.75 | 37.26 | 37.50 | 3,255,023 | -0.25(-0.68%) |
May 03, 2016 | 37.93 | 38.19 | 37.35 | 37.76 | 3,370,345 | -0.48(-1.26%) |
May 02, 2016 | 37.14 | 38.32 | 36.77 | 38.24 | 3,661,399 | +0.98(+2.64%) |
Apr 29, 2016 | 38.43 | 38.99 | 36.99 | 37.26 | 6,283,729 | -1.37(-3.54%) |
Apr 28, 2016 | 38.26 | 39.50 | 37.15 | 38.63 | 8,181,761 | -1.27(-3.17%) |
Apr 27, 2016 | 39.85 | 40.21 | 38.83 | 39.89 | 5,502,362 | +0.36(+0.90%) |
Apr 26, 2016 | 39.40 | 40.00 | 38.79 | 39.54 | 3,607,432 | +0.14(+0.35%) |
Apr 25, 2016 | 39.81 | 40.01 | 38.84 | 39.40 | 4,743,799 | -0.48(-1.21%) |
Apr 22, 2016 | 38.81 | 41.15 | 38.81 | 39.88 | 13,713,994 | +1.11(+2.87%) |
Apr 21, 2016 | 33.93 | 38.83 | 33.78 | 38.77 | 19,771,580 | +4.72(+13.86%) |
Apr 20, 2016 | 32.28 | 34.11 | 31.34 | 34.05 | 19,573,948 | +1.59(+4.88%) |
Apr 19, 2016 | 35.86 | 36.30 | 32.14 | 32.47 | 14,820,800 | -2.94(-8.31%) |
Apr 18, 2016 | 34.75 | 35.63 | 34.61 | 35.41 | 2,585,143 | +0.55(+1.57%) |
Apr 15, 2016 | 35.08 | 35.25 | 34.30 | 34.86 | 2,374,041 | -0.16(-0.47%) |
Apr 14, 2016 | 36.40 | 36.55 | 34.98 | 35.03 | 2,854,747 | -1.25(-3.44%) |
Apr 13, 2016 | 35.43 | 36.70 | 35.23 | 36.27 | 2,684,947 | +1.12(+3.19%) |
Apr 12, 2016 | 34.85 | 35.46 | 34.63 | 35.15 | 3,182,671 | +0.42(+1.21%) |
Apr 11, 2016 | 34.73 | 35.33 | 34.35 | 34.74 | 3,315,174 | +0.13(+0.37%) |
Apr 08, 2016 | 34.90 | 35.20 | 33.72 | 34.61 | 3,987,103 | -0.26(-0.73%) |
Apr 07, 2016 | 35.80 | 36.03 | 34.43 | 34.86 | 4,613,062 | -1.07(-2.97%) |
Apr 06, 2016 | 35.01 | 35.97 | 34.80 | 35.93 | 2,335,836 | +0.63(+1.78%) |
Apr 05, 2016 | 35.66 | 35.90 | 34.30 | 35.30 | 4,272,863 | -0.74(-2.05%) |
Apr 04, 2016 | 37.30 | 38.21 | 35.91 | 36.04 | 3,017,985 | -1.47(-3.91%) |